Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.5000 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 425,933 |
17 May 2024 | 4.4500 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 516,981 |
16 May 2024 | 4.4500 | 4.5500 | 4.3500 | 4.4000 | 4.4000 | 645,124 |
15 May 2024 | 4.6500 | 4.6500 | 4.4000 | 4.4500 | 4.4500 | 777,382 |
14 May 2024 | 4.6000 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 377,893 |
13 May 2024 | 4.7000 | 4.8000 | 4.4500 | 4.5000 | 4.5000 | 587,277 |
10 May 2024 | 4.5000 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 709,303 |
09 May 2024 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 1,766,191 |
08 May 2024 | 4.4000 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 512,187 |
07 May 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 548,853 |
06 May 2024 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 2,824,663 |
03 May 2024 | 4.8000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 681,145 |
02 May 2024 | 4.6000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 1,130,320 |
30 Apr 2024 | 4.2500 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 717,194 |
29 Apr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 600,609 |
26 Apr 2024 | 4.1500 | 4.2500 | 4.0500 | 4.1500 | 4.1500 | 396,240 |
25 Apr 2024 | 4.2000 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 415,272 |
24 Apr 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 617,734 |
23 Apr 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2000 | 4.2000 | 400,691 |
22 Apr 2024 | 4.2000 | 4.2500 | 4.0500 | 4.1000 | 4.1000 | 771,821 |
19 Apr 2024 | 4.2500 | 4.3000 | 4.0500 | 4.1500 | 4.1500 | 412,245 |
18 Apr 2024 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 359,959 |
16 Apr 2024 | 3.8500 | 4.0500 | 3.8000 | 4.0500 | 4.0500 | 543,834 |
15 Apr 2024 | 4.0000 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 644,656 |
12 Apr 2024 | 3.9500 | 4.1500 | 3.9000 | 4.0000 | 4.0000 | 1,099,606 |
10 Apr 2024 | 4.2000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 633,580 |
09 Apr 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 849,615 |
08 Apr 2024 | 4.4000 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 1,070,184 |
05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 330,451 |
04 Apr 2024 | 4.2000 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 397,077 |
03 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 716,854 |
02 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 86,739 |
01 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 52,817 |
28 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 30,698 |
27 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 36,639 |
26 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 35,020 |
22 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 47,408 |
21 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 19,945 |
20 Mar 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 25,329 |
19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 26,856 |
18 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 96,506 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 68,273 |
13 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 24,825 |
12 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 31,234 |
11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 45,353 |
07 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 59,156 |
06 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 42,200 |
05 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 147,760 |
04 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 684,087 |
01 Mar 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 348,501 |
29 Feb 2024 | 5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 863,147 |
28 Feb 2024 | 4.9000 | 4.9000 | 4.6000 | 4.9000 | 4.9000 | 1,913,749 |
27 Feb 2024 | 4.7000 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 1,490,741 |
26 Feb 2024 | 4.2500 | 4.6000 | 4.2500 | 4.5000 | 4.5000 | 1,657,862 |
23 Feb 2024 | 4.7000 | 4.7000 | 4.3000 | 4.4000 | 4.4000 | 2,551,714 |
22 Feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 1,963,962 |
21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 266,758 |
20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 257,289 |
19 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 443,175 |
16 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 233,835 |
15 Feb 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 244,278 |
14 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 82,618 |
13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 132,546 |
12 Feb 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 320,143 |
09 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 288,434 |
08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 122,683 |
07 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 126,729 |
06 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 87,391 |
05 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 216,725 |
02 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 142,201 |
01 Feb 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 310,132 |
31 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 177,407 |
30 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 261,614 |
29 Jan 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 286,340 |
25 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 192,804 |
24 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 130,220 |
23 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 117,569 |
19 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 139,625 |
18 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 90,463 |
17 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 114,932 |
16 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 86,150 |
15 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
12 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 238,329 |
11 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 143,364 |
10 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 247,430 |
09 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 570,335 |
08 Jan 2024 | 4.5500 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 2,363,249 |
05 Jan 2024 | 4.5000 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 2,206,676 |
04 Jan 2024 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 1,586,888 |
03 Jan 2024 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 1,441,806 |
02 Jan 2024 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 721,337 |
01 Jan 2024 | 3.8500 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 380,503 |
29 Dec 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 274,725 |
28 Dec 2023 | 3.9000 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 384,589 |
27 Dec 2023 | 3.9500 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 699,401 |
26 Dec 2023 | 3.9000 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 631,343 |
22 Dec 2023 | 3.8500 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 378,834 |
21 Dec 2023 | 3.7000 | 3.8500 | 3.5500 | 3.8500 | 3.8500 | 727,016 |
20 Dec 2023 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | 3.7000 | 672,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |